Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

1.915 +0.015 (+0.79%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.760 2.800 2.750 2.800 75,507 +0.02(+0.72%)
Nov 27, 2009 2.750 2.850 2.750 2.780 5,160 +0.01(+0.36%)
Nov 25, 2009 2.760 2.840 2.760 2.770 10,500 -0.02(-0.72%)
Nov 24, 2009 2.770 2.790 2.690 2.790 43,340 -0.01(-0.36%)
Nov 23, 2009 2.750 2.880 2.750 2.800 21,177 -0.01(-0.36%)
Nov 20, 2009 2.850 2.920 2.810 2.810 116,197 -0.03(-0.99%)
Nov 19, 2009 2.740 2.838 2.740 2.838 26,214 +0.05(+1.72%)
Nov 18, 2009 2.830 2.850 2.761 2.790 40,692 -0.01(-0.36%)
Nov 17, 2009 2.940 2.940 2.730 2.800 65,524 -0.11(-3.78%)
Nov 16, 2009 2.900 2.920 2.800 2.910 82,919 +0.08(+2.83%)
Nov 13, 2009 2.860 2.940 2.770 2.830 98,866 +0.05(+1.80%)
Nov 12, 2009 2.800 2.800 2.670 2.780 88,150 +0.00(+0.00%)
Nov 11, 2009 2.720 2.785 2.650 2.780 87,261 +0.03(+1.09%)
Nov 10, 2009 2.820 2.920 2.670 2.750 161,818 -0.09(-3.17%)
Nov 09, 2009 2.800 2.950 2.690 2.840 516,728 +0.41(+16.87%)
Nov 06, 2009 2.450 2.550 2.400 2.430 52,911 +0.03(+1.25%)
Nov 05, 2009 2.520 2.520 2.380 2.400 50,261 -0.01(-0.41%)
Nov 04, 2009 2.440 2.470 2.300 2.410 60,340 +0.05(+2.12%)
Nov 03, 2009 2.550 2.590 2.350 2.360 98,193 -0.19(-7.45%)
Nov 02, 2009 2.620 2.676 2.520 2.550 23,800 -0.01(-0.39%)
Oct 30, 2009 2.700 2.720 2.560 2.560 24,936 -0.16(-5.88%)
Oct 29, 2009 2.630 2.760 2.630 2.720 29,002 +0.09(+3.42%)
Oct 28, 2009 2.820 2.850 2.630 2.630 66,301 -0.20(-7.07%)
Oct 27, 2009 2.890 2.890 2.721 2.830 72,009 +0.04(+1.43%)
Oct 26, 2009 2.920 2.935 2.740 2.790 46,465 -0.01(-0.36%)
Oct 23, 2009 2.830 2.900 2.800 2.800 11,942 -0.05(-1.75%)
Oct 22, 2009 2.840 2.880 2.800 2.850 21,242 -0.04(-1.38%)
Oct 21, 2009 2.910 2.950 2.850 2.890 28,060 -0.04(-1.37%)
Oct 20, 2009 2.950 3.040 2.920 2.930 27,270 -0.04(-1.35%)
Oct 19, 2009 3.030 3.050 2.900 2.970 42,368 -0.04(-1.33%)
Oct 16, 2009 3.040 3.050 2.893 3.010 40,303 +0.03(+1.01%)
Oct 15, 2009 3.050 3.050 2.950 2.980 99,781 -0.04(-1.32%)
Oct 14, 2009 3.030 3.050 2.950 3.020 159,304 +0.07(+2.37%)
Oct 13, 2009 3.060 3.339 2.834 2.950 470,719 +0.26(+9.77%)
Oct 12, 2009 2.700 2.730 2.670 2.688 19,006 +0.05(+1.72%)
Oct 09, 2009 2.670 2.670 2.540 2.642 31,388 +0.01(+0.46%)
Oct 08, 2009 2.610 2.750 2.600 2.630 68,273 +0.07(+2.73%)
Oct 07, 2009 2.780 2.830 2.510 2.560 161,918 -0.26(-9.22%)
Oct 06, 2009 2.790 3.010 2.680 2.820 161,703 +0.03(+1.08%)
Oct 05, 2009 2.710 2.871 2.700 2.790 130,483 -0.08(-2.79%)
Oct 02, 2009 3.000 3.000 2.820 2.870 55,106 -0.16(-5.28%)
Oct 01, 2009 3.040 3.100 3.000 3.030 34,420 -0.03(-1.06%)
Sep 30, 2009 3.130 3.130 3.000 3.062 70,155 -0.07(-2.16%)
Sep 29, 2009 3.010 3.140 2.950 3.130 83,514 +0.21(+7.19%)
Sep 28, 2009 2.930 2.990 2.870 2.920 22,124 +0.06(+2.10%)
Sep 25, 2009 2.910 2.960 2.850 2.860 55,348 -0.10(-3.38%)
Sep 24, 2009 2.910 2.960 2.850 2.960 57,280 +0.11(+3.86%)
Sep 23, 2009 3.090 3.160 2.770 2.850 149,670 -0.16(-5.32%)
Sep 22, 2009 2.990 3.250 2.990 3.010 221,039 +0.07(+2.38%)
Sep 21, 2009 2.910 2.954 2.880 2.940 116,956 +0.10(+3.52%)
Sep 18, 2009 2.880 2.950 2.780 2.840 58,907 +0.03(+1.07%)
Sep 17, 2009 2.850 2.950 2.750 2.810 70,417 -0.09(-3.10%)
Sep 16, 2009 2.810 3.000 2.810 2.900 42,554 +0.05(+1.75%)
Sep 15, 2009 2.920 2.940 2.849 2.850 28,345 +0.01(+0.35%)
Sep 14, 2009 2.900 3.000 2.810 2.840 68,561 -0.08(-2.74%)
Sep 11, 2009 3.030 3.140 2.900 2.920 69,544 -0.09(-2.99%)
Sep 10, 2009 3.100 3.220 3.000 3.010 90,491 -0.08(-2.59%)
Sep 09, 2009 2.900 3.300 2.884 3.090 194,225 +0.19(+6.55%)
Sep 08, 2009 2.900 2.950 2.800 2.900 89,609 +0.04(+1.43%)
Sep 04, 2009 2.890 2.900 2.760 2.859 69,783 +0.09(+3.21%)
Sep 03, 2009 2.860 2.879 2.770 2.770 54,374 -0.03(-1.07%)
Sep 02, 2009 2.850 2.870 2.790 2.800 59,365 +0.04(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.